Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 78.73 | 79.37 | 77.26 | 77.52 | 1,232,165 | -0.61(-0.78%) |
Jan 30, 2024 | 78.43 | 78.48 | 77.59 | 78.13 | 1,270,961 | -0.04(-0.05%) |
Jan 29, 2024 | 76.31 | 78.21 | 75.92 | 78.17 | 900,651 | +1.84(+2.41%) |
Jan 26, 2024 | 76.41 | 76.65 | 76.18 | 76.33 | 971,564 | +0.04(+0.05%) |
Jan 25, 2024 | 75.80 | 76.43 | 75.72 | 76.29 | 747,581 | +0.69(+0.91%) |
Jan 24, 2024 | 75.97 | 76.11 | 75.36 | 75.60 | 1,061,645 | +0.09(+0.12%) |
Jan 23, 2024 | 74.90 | 75.52 | 74.74 | 75.51 | 1,538,041 | +0.49(+0.65%) |
Jan 22, 2024 | 76.34 | 76.44 | 74.94 | 75.03 | 2,005,790 | -1.30(-1.70%) |
Jan 19, 2024 | 76.35 | 76.49 | 75.50 | 76.33 | 1,094,197 | +0.14(+0.18%) |
Jan 18, 2024 | 75.67 | 76.73 | 75.57 | 76.19 | 1,242,516 | +0.92(+1.23%) |
Jan 17, 2024 | 75.27 | 75.81 | 74.84 | 75.27 | 1,683,861 | -0.02(-0.03%) |
Jan 16, 2024 | 76.70 | 76.99 | 74.66 | 75.29 | 1,941,909 | -2.60(-3.34%) |
Jan 12, 2024 | 77.92 | 78.20 | 77.52 | 77.89 | 845,571 | +0.26(+0.33%) |
Jan 11, 2024 | 78.08 | 78.37 | 76.71 | 77.63 | 931,180 | -0.44(-0.56%) |
Jan 10, 2024 | 77.56 | 78.88 | 77.44 | 78.07 | 1,598,662 | +0.71(+0.92%) |
Jan 09, 2024 | 76.71 | 77.51 | 76.57 | 77.35 | 814,983 | -0.25(-0.32%) |
Jan 08, 2024 | 76.06 | 77.68 | 75.86 | 77.60 | 964,771 | +1.72(+2.26%) |
Jan 05, 2024 | 75.65 | 76.49 | 75.52 | 75.88 | 1,466,758 | +0.10(+0.13%) |
Jan 04, 2024 | 76.02 | 76.26 | 75.22 | 75.78 | 1,431,946 | -0.07(-0.09%) |
Jan 03, 2024 | 76.49 | 76.96 | 75.83 | 75.85 | 806,677 | -0.46(-0.60%) |
Jan 02, 2024 | 76.82 | 77.60 | 76.18 | 76.31 | 810,925 | -1.26(-1.63%) |
Dec 29, 2023 | 77.30 | 77.81 | 77.30 | 77.57 | 727,587 | +0.04(+0.05%) |
Dec 28, 2023 | 77.47 | 77.86 | 77.32 | 77.53 | 648,282 | -0.14(-0.18%) |
Dec 27, 2023 | 77.39 | 77.94 | 77.11 | 77.67 | 1,002,090 | +0.29(+0.37%) |
Dec 26, 2023 | 76.83 | 77.48 | 76.69 | 77.38 | 770,797 | +0.52(+0.67%) |
Dec 22, 2023 | 75.90 | 77.02 | 75.84 | 76.86 | 761,718 | +1.07(+1.41%) |
Dec 21, 2023 | 74.36 | 75.99 | 74.20 | 75.79 | 1,203,712 | +1.59(+2.14%) |
Dec 20, 2023 | 76.13 | 76.16 | 74.10 | 74.20 | 3,568,156 | -1.59(-2.10%) |
Dec 19, 2023 | 74.60 | 75.81 | 74.60 | 75.79 | 3,596,099 | +1.56(+2.10%) |
Dec 18, 2023 | 73.33 | 74.41 | 72.90 | 74.24 | 994,421 | +1.58(+2.17%) |
Dec 15, 2023 | 73.14 | 73.40 | 72.08 | 72.66 | 946,625 | -0.40(-0.55%) |
Dec 14, 2023 | 73.69 | 73.73 | 72.57 | 73.06 | 1,160,682 | -0.36(-0.50%) |
Dec 13, 2023 | 72.49 | 73.43 | 72.16 | 73.43 | 850,483 | +0.89(+1.22%) |
Dec 12, 2023 | 71.38 | 72.54 | 70.97 | 72.54 | 1,149,458 | +1.27(+1.78%) |
Dec 11, 2023 | 71.15 | 71.31 | 70.50 | 71.27 | 1,491,290 | +0.38(+0.54%) |
Dec 08, 2023 | 71.80 | 72.15 | 70.78 | 70.88 | 908,921 | -0.81(-1.13%) |
Dec 07, 2023 | 72.41 | 72.41 | 71.46 | 71.69 | 844,535 | -0.61(-0.85%) |
Dec 06, 2023 | 72.28 | 72.95 | 72.16 | 72.30 | 983,093 | +0.34(+0.47%) |
Dec 05, 2023 | 72.00 | 72.37 | 71.47 | 71.97 | 776,045 | -0.20(-0.27%) |
Dec 04, 2023 | 71.28 | 72.46 | 71.24 | 72.17 | 1,559,629 | +0.60(+0.84%) |
Dec 01, 2023 | 70.17 | 71.70 | 70.14 | 71.56 | 1,136,865 | +1.50(+2.14%) |
Nov 30, 2023 | 69.87 | 70.35 | 68.76 | 70.07 | 1,464,974 | +1.40(+2.04%) |
Nov 29, 2023 | 69.23 | 69.28 | 68.29 | 68.67 | 991,161 | -0.54(-0.78%) |
Nov 28, 2023 | 69.44 | 69.58 | 68.93 | 69.21 | 1,097,168 | -0.15(-0.21%) |
Nov 27, 2023 | 68.15 | 69.60 | 68.04 | 69.36 | 1,471,348 | +0.98(+1.43%) |
Nov 24, 2023 | 68.90 | 69.70 | 67.73 | 68.38 | 1,018,340 | -0.99(-1.42%) |
Nov 22, 2023 | 69.63 | 69.84 | 69.09 | 69.37 | 721,526 | +0.17(+0.24%) |
Nov 21, 2023 | 70.27 | 70.48 | 68.64 | 69.20 | 1,249,792 | -0.82(-1.17%) |
Nov 20, 2023 | 69.84 | 70.11 | 69.34 | 70.02 | 1,035,242 | -0.09(-0.13%) |
Nov 17, 2023 | 70.31 | 70.43 | 69.86 | 70.11 | 812,133 | +0.31(+0.44%) |
Nov 16, 2023 | 69.27 | 70.01 | 68.90 | 69.80 | 1,358,028 | +0.41(+0.60%) |
Nov 15, 2023 | 69.33 | 69.54 | 68.73 | 69.39 | 1,026,261 | +0.20(+0.29%) |
Nov 14, 2023 | 68.08 | 69.42 | 68.08 | 69.19 | 1,306,107 | +1.59(+2.35%) |
Nov 13, 2023 | 67.74 | 68.20 | 67.34 | 67.60 | 1,055,736 | -0.16(-0.23%) |
Nov 10, 2023 | 67.50 | 67.81 | 66.70 | 67.76 | 1,064,602 | +0.14(+0.20%) |
Nov 09, 2023 | 67.49 | 68.04 | 67.08 | 67.62 | 1,468,783 | +0.42(+0.63%) |
Nov 08, 2023 | 67.77 | 67.82 | 66.65 | 67.20 | 1,826,459 | -0.21(-0.31%) |
Nov 07, 2023 | 66.07 | 67.46 | 65.94 | 67.40 | 1,433,283 | +1.35(+2.04%) |
Nov 06, 2023 | 66.72 | 66.72 | 64.81 | 66.05 | 2,303,748 | -0.78(-1.17%) |
Nov 03, 2023 | 65.50 | 67.54 | 64.58 | 66.83 | 3,587,873 | -1.27(-1.87%) |
Nov 02, 2023 | 67.12 | 68.42 | 66.80 | 68.10 | 2,601,495 | +2.00(+3.03%) |